Cerus Corp (NQ: CERS )

5.890 USD -0.050 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.340 3.610 3.320 3.410 194,400 -0.11(-3.12%)
Mar 30, 2004 3.530 3.650 3.480 3.520 100,700 +0.02(+0.57%)
Mar 29, 2004 3.540 3.670 3.440 3.500 91,800 +0.04(+1.16%)
Mar 26, 2004 3.540 3.540 3.440 3.460 12,900 -0.04(-1.14%)
Mar 25, 2004 3.450 3.540 3.440 3.500 40,700 +0.10(+2.94%)
Mar 24, 2004 3.460 3.460 3.370 3.400 40,900 +0.00(+0.00%)
Mar 23, 2004 3.400 3.540 3.350 3.400 53,400 +0.02(+0.59%)
Mar 22, 2004 3.640 3.640 3.360 3.380 59,100 -0.18(-5.06%)
Mar 19, 2004 3.790 3.870 3.540 3.560 44,500 -0.12(-3.26%)
Mar 18, 2004 3.700 3.750 3.630 3.680 78,900 -0.10(-2.65%)
Mar 17, 2004 3.700 3.850 3.700 3.780 45,200 +0.01(+0.27%)
Mar 16, 2004 3.710 3.790 3.670 3.770 73,100 +0.02(+0.53%)
Mar 15, 2004 3.750 3.830 3.690 3.750 63,800 -0.04(-1.06%)
Mar 12, 2004 3.750 3.790 3.680 3.790 101,500 +0.08(+2.16%)
Mar 11, 2004 3.640 3.770 3.640 3.710 92,800 -0.01(-0.27%)
Mar 10, 2004 3.830 3.870 3.700 3.720 72,400 -0.13(-3.38%)
Mar 09, 2004 3.830 3.930 3.790 3.850 63,600 -0.04(-1.03%)
Mar 08, 2004 4.050 4.100 3.810 3.890 213,100 -0.17(-4.19%)
Mar 05, 2004 3.880 4.090 3.845 4.060 254,600 +0.19(+4.91%)
Mar 04, 2004 3.890 3.900 3.800 3.870 47,500 +0.12(+3.20%)
Mar 03, 2004 3.800 3.926 3.750 3.750 92,400 -0.05(-1.32%)
Mar 02, 2004 3.910 3.930 3.800 3.800 45,400 -0.06(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.